ESG U.S. Stock Vanguard ETF (NY: ESGV )

89.17 +1.11 (+1.26%)
Streaming Delayed Price Updated: 10:31 AM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2024 87.82 88.56 87.25 88.06 231,195 +0.82(+0.94%)
Apr 19, 2024 88.03 88.30 87.00 87.24 267,369 -0.95(-1.08%)
Apr 18, 2024 88.67 89.08 88.06 88.19 203,300 -0.26(-0.29%)
Apr 17, 2024 89.59 89.59 88.29 88.45 182,487 -0.63(-0.71%)
Apr 16, 2024 89.33 89.62 88.90 89.08 214,953 -0.19(-0.21%)
Apr 15, 2024 91.29 91.32 89.09 89.27 247,181 -1.24(-1.37%)
Apr 12, 2024 91.19 91.38 90.26 90.51 450,142 -1.40(-1.52%)
Apr 11, 2024 91.42 92.14 90.81 91.91 125,932 +0.79(+0.87%)
Apr 10, 2024 91.06 91.47 90.79 91.12 413,054 -1.05(-1.14%)
Apr 09, 2024 92.19 92.38 91.30 92.17 160,386 +0.13(+0.14%)
Apr 08, 2024 92.07 92.27 91.84 92.04 134,764 +0.12(+0.13%)
Apr 05, 2024 91.25 92.28 91.14 91.92 121,758 +0.97(+1.07%)
Apr 04, 2024 92.88 93.00 90.90 90.95 134,790 -1.20(-1.30%)
Apr 03, 2024 91.85 92.46 91.80 92.15 177,871 +0.10(+0.11%)
Apr 02, 2024 92.00 92.05 91.59 92.05 144,927 -0.82(-0.88%)
Apr 01, 2024 93.28 93.36 92.65 92.87 174,764 -0.32(-0.34%)
Mar 28, 2024 93.06 93.33 93.33 93.19 235,579 +0.02(+0.02%)
Mar 27, 2024 92.91 93.17 92.50 93.17 118,225 +0.82(+0.89%)
Mar 26, 2024 92.91 92.94 92.34 92.35 324,165 -0.26(-0.28%)
Mar 25, 2024 92.65 92.80 92.51 92.61 195,062 -0.25(-0.27%)
Mar 22, 2024 92.89 93.08 92.75 92.86 136,149 -0.21(-0.23%)
Mar 21, 2024 93.28 93.44 93.06 93.07 137,479 +0.44(+0.48%)
Mar 20, 2024 91.70 92.69 91.59 92.63 320,644 +0.93(+1.01%)
Mar 19, 2024 91.00 91.74 90.81 91.70 128,017 +0.48(+0.53%)
Mar 18, 2024 91.45 91.72 91.17 91.22 191,463 +0.51(+0.56%)
Mar 15, 2024 90.79 91.10 90.48 90.71 263,725 -0.96(-1.05%)
Mar 14, 2024 92.20 92.20 91.07 91.67 269,827 -0.34(-0.37%)
Mar 13, 2024 92.20 92.26 91.75 92.01 149,979 -0.24(-0.26%)
Mar 12, 2024 91.60 92.32 91.09 92.25 197,878 +1.11(+1.22%)
Mar 11, 2024 91.12 91.31 90.75 91.14 168,507 -0.25(-0.27%)
Mar 08, 2024 92.29 92.73 91.27 91.39 217,161 -0.69(-0.75%)
Mar 07, 2024 91.62 92.20 91.53 92.08 233,018 +1.00(+1.10%)
Mar 06, 2024 91.17 91.46 90.81 91.08 649,701 +0.48(+0.53%)
Mar 05, 2024 91.18 91.21 90.17 90.60 177,934 -1.03(-1.12%)
Mar 04, 2024 91.63 92.02 91.63 91.63 424,628 -0.15(-0.16%)
Mar 01, 2024 90.96 91.83 90.90 91.78 183,594 +0.92(+1.01%)
Feb 29, 2024 90.79 91.15 90.32 90.86 161,744 +0.38(+0.42%)
Feb 28, 2024 90.37 90.64 90.23 90.48 199,101 -0.16(-0.18%)
Feb 27, 2024 90.53 90.70 90.34 90.64 150,473 +0.20(+0.22%)
Feb 26, 2024 90.74 90.80 90.42 90.44 135,150 -0.22(-0.24%)
Feb 23, 2024 90.90 91.12 90.54 90.66 318,355 +0.02(+0.02%)
Feb 22, 2024 89.99 90.80 89.85 90.64 151,039 +2.00(+2.26%)
Feb 21, 2024 88.37 88.67 88.01 88.64 115,969 -0.12(-0.14%)
Feb 20, 2024 89.03 89.10 88.33 88.76 154,832 -0.66(-0.74%)
Feb 16, 2024 89.99 90.06 89.35 89.42 297,833 -0.58(-0.64%)
Feb 15, 2024 89.63 90.03 89.42 90.00 116,964 +0.57(+0.64%)
Feb 14, 2024 89.03 89.52 88.62 89.43 171,323 +1.03(+1.17%)
Feb 13, 2024 88.40 88.84 87.82 88.40 133,218 -1.39(-1.55%)
Feb 12, 2024 89.93 90.35 89.75 89.79 360,445 -0.08(-0.09%)
Feb 09, 2024 89.49 89.99 89.32 89.87 206,919 +0.66(+0.74%)
Feb 08, 2024 89.09 89.27 89.00 89.21 120,959 +0.21(+0.24%)
Feb 07, 2024 88.71 89.13 88.45 89.00 218,094 +0.74(+0.84%)
Feb 06, 2024 88.21 88.30 87.84 88.26 179,912 +0.25(+0.28%)
Feb 05, 2024 88.28 88.28 87.52 88.01 181,635 -0.34(-0.38%)
Feb 02, 2024 87.45 88.60 87.28 88.35 368,347 +1.02(+1.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.